|
Closing price on 8/3/2020
|
|
| Open |
15.40 |
| High |
15.80 |
| Low |
15.40 |
| Volume |
4,200 |
| Split-adjusted Price |
13.93 |
|
|
BDT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/3/2020
|
+0.70 / +4.64%
|
15.40
|
15.80
|
15.40
|
15.80
|
15.76
|
13.93
|
4,200
|
|
|
7/31/2020
|
+0.20 / +1.32%
|
15.20
|
15.40
|
15.00
|
15.40
|
15.10
|
13.58
|
10,300
|
|
|
7/30/2020
|
-0.20 / -1.30%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
13.40
|
1,000
|
|
|
7/29/2020
|
-0.50 / -3.14%
|
15.90
|
15.90
|
14.60
|
15.40
|
15.01
|
13.58
|
3,600
|
|
|
7/28/2020
|
+0.50 / +3.25%
|
15.40
|
15.90
|
15.40
|
15.90
|
15.54
|
14.02
|
2,400
|
|
|
7/27/2020
|
0.00 / 0.00%
|
15.20
|
15.70
|
15.10
|
15.40
|
15.42
|
13.58
|
17,900
|
|
|
7/24/2020
|
-0.60 / -3.51%
|
17.10
|
17.10
|
16.50
|
16.50
|
16.94
|
13.25
|
7,300
|
|
|
7/23/2020
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.00
|
17.10
|
17.01
|
13.74
|
12,900
|
|
|
7/22/2020
|
-0.20 / -1.16%
|
17.40
|
17.40
|
16.50
|
17.10
|
16.88
|
13.74
|
900
|
|
|
7/21/2020
|
+0.20 / +1.17%
|
17.00
|
17.30
|
16.00
|
17.30
|
16.60
|
13.90
|
4,200
|
|
|
7/20/2020
|
+0.10 / +0.59%
|
17.30
|
17.40
|
17.10
|
17.10
|
17.24
|
13.74
|
1,200
|
|
|
7/17/2020
|
+0.10 / +0.59%
|
17.20
|
17.20
|
17.00
|
17.10
|
17.02
|
13.74
|
4,100
|
|
|
7/16/2020
|
-0.20 / -1.16%
|
17.00
|
17.10
|
17.00
|
17.00
|
17.00
|
13.66
|
4,300
|
|
|
7/15/2020
|
-0.10 / -0.58%
|
17.10
|
17.20
|
17.00
|
17.20
|
17.12
|
13.82
|
6,200
|
|
|
7/14/2020
|
0.00 / 0.00%
|
17.20
|
17.50
|
17.20
|
17.30
|
17.23
|
13.90
|
8,200
|
|
|
7/13/2020
|
0.00 / 0.00%
|
17.30
|
17.30
|
16.90
|
17.30
|
17.21
|
13.90
|
4,500
|
|
|
7/10/2020
|
+0.20 / +1.17%
|
17.20
|
17.30
|
17.20
|
17.30
|
17.29
|
13.90
|
1,000
|
|
|
7/9/2020
|
0.00 / 0.00%
|
17.20
|
17.40
|
17.10
|
17.10
|
17.23
|
13.74
|
7,600
|
|
|
7/8/2020
|
-0.40 / -2.29%
|
16.90
|
17.50
|
16.90
|
17.10
|
17.06
|
13.74
|
12,200
|
|
|
7/7/2020
|
+0.70 / +4.17%
|
17.70
|
17.70
|
17.50
|
17.50
|
17.60
|
14.06
|
200
|
|
|
7/6/2020
|
+0.10 / +0.60%
|
17.70
|
17.70
|
16.60
|
16.80
|
16.62
|
13.50
|
42,800
|
|
|
7/3/2020
|
-1.20 / -6.70%
|
17.00
|
17.70
|
16.60
|
16.70
|
16.68
|
13.42
|
42,500
|
|
|
7/2/2020
|
+1.30 / +7.83%
|
19.00
|
19.00
|
17.90
|
17.90
|
18.08
|
14.38
|
600
|
|
|
7/1/2020
|
-0.50 / -2.92%
|
17.50
|
17.50
|
16.60
|
16.60
|
16.94
|
13.33
|
8,500
|
|
|
6/30/2020
|
+0.10 / +0.59%
|
17.10
|
17.90
|
16.60
|
17.10
|
17.00
|
13.74
|
11,500
|
|
|
6/29/2020
|
-1.10 / -6.08%
|
17.20
|
17.20
|
17.00
|
17.00
|
17.10
|
13.66
|
5,000
|
|
|
6/26/2020
|
+0.20 / +1.12%
|
18.00
|
18.10
|
18.00
|
18.10
|
18.08
|
14.54
|
9,300
|
|
|
6/25/2020
|
-0.10 / -0.56%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
14.38
|
100
|
|
|
6/24/2020
|
+0.10 / +0.56%
|
18.70
|
18.70
|
17.90
|
18.00
|
17.99
|
14.46
|
37,000
|
|
|
6/23/2020
|
-0.10 / -0.56%
|
18.00
|
18.00
|
17.70
|
17.90
|
17.82
|
14.38
|
16,900
|
|
|